Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cipher Mining Inc WT (NQ: CIFRW )

1.070 -0.020 (-1.84%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.4000 0.4000 0.3602 0.3901 10,583 +0.00(+0.72%)
May 27, 2022 0.3644 0.3896 0.3644 0.3873 15,700 +0.07(+21.03%)
May 26, 2022 0.3300 0.3690 0.3000 0.3200 16,655 +0.02(+6.60%)
May 25, 2022 0.3040 0.3460 0.3000 0.3002 15,570 -0.00(-0.27%)
May 24, 2022 0.3201 0.3202 0.3010 0.3010 4,700 -0.06(-16.39%)
May 23, 2022 0.3799 0.3799 0.3600 0.3600 546 +0.03(+9.12%)
May 20, 2022 0.3500 0.3500 0.3299 0.3299 6,300 -0.03(-8.87%)
May 19, 2022 0.3202 0.3686 0.3202 0.3620 5,054 +0.03(+9.70%)
May 18, 2022 0.3300 0.3300 0.3300 0.3300 390 +0.01(+3.00%)
May 17, 2022 0.3202 0.3204 0.3202 0.3204 2,382 -0.08(-19.86%)
May 16, 2022 0.3500 0.3998 0.3500 0.3998 214 +0.05(+14.20%)
May 13, 2022 0.3999 0.3999 0.3500 0.3501 27,858 +0.04(+12.94%)
May 12, 2022 0.4235 0.4235 0.2700 0.3100 77,175 +0.04(+14.39%)
May 11, 2022 0.2710 0.2998 0.2650 0.2710 15,438 -0.00(-0.37%)
May 10, 2022 0.3113 0.4700 0.2600 0.2720 66,410 -0.22(-44.49%)
May 09, 2022 0.4401 0.5000 0.4005 0.4900 26,639 -0.06(-10.49%)
May 06, 2022 0.5310 0.6170 0.5000 0.5474 64,731 +0.02(+3.26%)
May 05, 2022 0.5902 0.5902 0.5264 0.5301 6,556 -0.06(-10.17%)
May 03, 2022 0.5901 0 +0.00(+0.02%)
May 02, 2022 0.5900 0.6050 0.5900 0.5900 1,420 +0.01(+1.74%)
Apr 29, 2022 0.5700 0.5799 0.5700 0.5799 1,075 -0.00(-0.21%)
Apr 28, 2022 0.5508 0.5900 0.5508 0.5811 6,591 +0.07(+13.34%)
Apr 27, 2022 0.5600 0.5900 0.5127 0.5127 24,426 -0.09(-14.52%)
Apr 26, 2022 0.6000 0.6600 0.5998 0.5998 3,427 +0.03(+5.12%)
Apr 25, 2022 0.6500 0.6700 0.5701 0.5706 17,742 -0.08(-12.22%)
Apr 22, 2022 0.6501 0.6501 0.6418 0.6500 1,200 +0.03(+4.84%)
Apr 21, 2022 0.7299 0.7299 0.6000 0.6200 50,643 -0.05(-7.46%)
Apr 20, 2022 0.6900 0.6900 0.6700 0.6700 1,122 -0.01(-1.46%)
Apr 19, 2022 0.6899 0.6899 0.6501 0.6799 5,583 +0.01(+1.25%)
Apr 18, 2022 0.6600 0.6800 0.6600 0.6715 3,433 -0.01(-1.25%)
Apr 14, 2022 0.6600 0.7399 0.6600 0.6800 3,725 +0.05(+7.58%)
Apr 13, 2022 0.7000 0.7201 0.6321 0.6321 11,219 -0.04(-5.66%)
Apr 12, 2022 0.7200 0.7200 0.6439 0.6700 6,121 -0.02(-2.87%)
Apr 11, 2022 0.7000 0.7000 0.6401 0.6898 3,429 +0.04(+6.65%)
Apr 08, 2022 0.7199 0.7199 0.6468 0.6468 4,641 +0.01(+1.25%)
Apr 07, 2022 0.6999 0.7000 0.6113 0.6388 15,022 -0.05(-6.93%)
Apr 06, 2022 0.7100 0.7199 0.6450 0.6864 4,930 +0.01(+0.94%)
Apr 05, 2022 0.7200 0.7200 0.6800 0.6800 7,418 -0.00(-0.31%)
Apr 04, 2022 0.6600 0.7000 0.6600 0.6821 14,960 +0.02(+3.35%)
Apr 01, 2022 0.7000 0.7000 0.6600 0.6600 9,197 -0.02(-2.60%)
Mar 31, 2022 0.6899 0.6900 0.5900 0.6776 9,910 +0.03(+4.07%)
Mar 30, 2022 0.6799 0.6970 0.5812 0.6511 88,326 +0.03(+5.02%)
Mar 29, 2022 0.6699 0.6800 0.6195 0.6200 74,386 -0.00(-0.03%)
Mar 28, 2022 0.6599 0.6700 0.6041 0.6202 19,694 +0.04(+6.49%)
Mar 25, 2022 0.6051 0.6100 0.5800 0.5824 14,120 -0.01(-2.12%)
Mar 24, 2022 0.6200 0.6323 0.5800 0.5950 36,613 +0.02(+3.89%)
Mar 23, 2022 0.5501 0.6000 0.5200 0.5727 35,683 +0.05(+10.07%)
Mar 22, 2022 0.5500 0.5707 0.5103 0.5203 461,570 +0.01(+2.00%)
Mar 21, 2022 0.5399 0.5900 0.5101 0.5101 149,013 -0.01(-1.90%)
Mar 18, 2022 0.5671 0.5699 0.4850 0.5200 81,268 +0.02(+4.00%)
Mar 17, 2022 0.5000 0.5101 0.4900 0.5000 24,809 +0.00(+0.99%)
Mar 16, 2022 0.5198 0.5198 0.4661 0.4951 9,084 +0.02(+3.15%)
Mar 15, 2022 0.5100 0.5100 0.4800 0.4800 5,755 -0.01(-2.02%)
Mar 14, 2022 0.5450 0.5450 0.4806 0.4899 13,035 -0.01(-2.25%)
Mar 11, 2022 0.5800 0.5800 0.5012 0.5012 5,203 -0.02(-3.62%)
Mar 10, 2022 0.5500 0.5782 0.5105 0.5200 19,721 -0.04(-6.44%)
Mar 09, 2022 0.6000 0.6300 0.5558 0.5558 32,319 -0.00(-0.57%)
Mar 08, 2022 0.5801 0.5900 0.5590 0.5590 8,310 -0.00(-0.18%)
Mar 07, 2022 0.5159 0.5900 0.5038 0.5600 17,731 -0.01(-1.75%)
Mar 04, 2022 0.5998 0.6000 0.5350 0.5700 67,491 +0.05(+9.62%)
Mar 03, 2022 0.5400 0.5433 0.5200 0.5200 4,936 -0.01(-1.89%)
Mar 02, 2022 0.6000 0.6000 0.5195 0.5300 22,721 -0.03(-4.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.